Provident Bancorp Inc (PVBC)
USD 13.5
(2.66%)
USD 13.5
(2.66%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 May, 2023 | 8.01 | 8.11 | 7.64 | 7.95 | 226.79 Thousand |
| 11 May, 2023 | 7.53 | 8.09 | 7.5 | 8.0 | 192.05 Thousand |
| 10 May, 2023 | 7.35 | 7.65 | 7.21 | 7.61 | 129.29 Thousand |
| 09 May, 2023 | 7.0 | 7.38 | 7.0 | 7.29 | 160.33 Thousand |
| 08 May, 2023 | 6.59 | 7.06 | 6.59 | 7.05 | 212.84 Thousand |
| 05 May, 2023 | 5.98 | 6.52 | 5.98 | 6.51 | 161.37 Thousand |
| 04 May, 2023 | 6.28 | 6.39 | 5.76 | 5.8 | 150.97 Thousand |
| 03 May, 2023 | 6.58 | 6.81 | 6.32 | 6.41 | 69.83 Thousand |
| 02 May, 2023 | 6.71 | 6.76 | 6.46 | 6.6 | 233.21 Thousand |
| 01 May, 2023 | 6.91 | 6.91 | 6.63 | 6.81 | 89.1 Thousand |
PVLA
PWM
PWOD
PTON
PUBM
PULM